iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
25.23
-0.01 (-0.04%)
Aug 8, 2025, 4:00 PM - Market closed
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.24 | 25.25 | 25.22 | 25.23 | 25.23 | -0.04% | 25,323 |
| Aug 7, 2025 | 25.21 | 25.25 | 25.19 | 25.24 | 25.24 | 0.08% | 105,717 |
| Aug 6, 2025 | 25.22 | 25.26 | 25.15 | 25.22 | 25.22 | -0.04% | 56,503 |
| Aug 5, 2025 | 25.24 | 25.24 | 25.21 | 25.23 | 25.23 | 0.02% | 55,554 |
| Aug 4, 2025 | 25.24 | 25.24 | 25.20 | 25.23 | 25.23 | -1.08% | 33,719 |
| Aug 1, 2025 | 25.45 | 25.54 | 25.45 | 25.50 | 25.19 | 0.08% | 38,211 |
| Jul 31, 2025 | 25.50 | 25.51 | 25.47 | 25.48 | 25.17 | 0.08% | 56,425 |
| Jul 30, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 25.15 | -0.08% | 32,600 |
| Jul 29, 2025 | 25.45 | 25.48 | 25.41 | 25.48 | 25.17 | 0.26% | 26,180 |
| Jul 28, 2025 | 25.38 | 25.43 | 25.38 | 25.42 | 25.10 | -0.02% | 39,923 |
| Jul 25, 2025 | 25.37 | 25.43 | 25.35 | 25.42 | 25.11 | 0.20% | 21,613 |
| Jul 24, 2025 | 25.38 | 25.44 | 25.34 | 25.37 | 25.06 | -0.10% | 96,318 |
| Jul 23, 2025 | 25.37 | 25.60 | 25.37 | 25.40 | 25.08 | 0.02% | 55,848 |
| Jul 22, 2025 | 25.34 | 25.39 | 25.33 | 25.39 | 25.08 | 0.08% | 26,321 |
| Jul 21, 2025 | 25.35 | 25.38 | 25.33 | 25.37 | 25.06 | 0.28% | 19,052 |
| Jul 18, 2025 | 25.26 | 25.33 | 25.26 | 25.30 | 24.99 | - | 26,976 |
| Jul 17, 2025 | 25.27 | 25.30 | 25.26 | 25.30 | 24.99 | 0.21% | 23,969 |
| Jul 16, 2025 | 25.24 | 25.26 | 25.16 | 25.25 | 24.94 | 0.11% | 34,929 |
| Jul 15, 2025 | 25.24 | 25.25 | 25.20 | 25.22 | 24.91 | 0.04% | 37,170 |
| Jul 14, 2025 | 25.20 | 25.24 | 25.20 | 25.21 | 24.90 | -0.16% | 83,762 |
| Jul 11, 2025 | 25.27 | 25.27 | 25.23 | 25.25 | 24.94 | -0.16% | 43,283 |
| Jul 10, 2025 | 25.26 | 25.30 | 25.24 | 25.29 | 24.98 | 0.12% | 73,352 |
| Jul 9, 2025 | 25.23 | 25.27 | 25.22 | 25.26 | 24.95 | 0.24% | 27,770 |
| Jul 8, 2025 | 25.26 | 25.26 | 25.18 | 25.20 | 24.89 | -0.12% | 180,923 |
| Jul 7, 2025 | 25.26 | 25.26 | 25.22 | 25.23 | 24.92 | -0.12% | 67,989 |
| Jul 3, 2025 | 25.27 | 25.27 | 25.23 | 25.26 | 24.95 | - | 58,956 |
| Jul 2, 2025 | 25.35 | 25.35 | 25.21 | 25.26 | 24.95 | -1.14% | 53,601 |
| Jul 1, 2025 | 25.56 | 25.56 | 25.51 | 25.55 | 24.95 | 0.12% | 46,485 |
| Jun 30, 2025 | 25.53 | 25.53 | 25.49 | 25.52 | 24.92 | 0.24% | 61,050 |
| Jun 27, 2025 | 25.45 | 25.51 | 25.45 | 25.46 | 24.86 | -0.12% | 50,813 |
| Jun 26, 2025 | 25.48 | 25.49 | 25.42 | 25.49 | 24.89 | 0.16% | 14,003 |
| Jun 25, 2025 | 25.46 | 25.46 | 25.41 | 25.45 | 24.85 | - | 29,884 |
| Jun 24, 2025 | 25.41 | 25.45 | 25.39 | 25.45 | 24.85 | 0.20% | 33,684 |
| Jun 23, 2025 | 25.32 | 25.43 | 25.32 | 25.40 | 24.80 | 0.16% | 122,392 |
| Jun 20, 2025 | 25.35 | 25.36 | 25.30 | 25.36 | 24.76 | 0.04% | 37,256 |
| Jun 18, 2025 | 25.37 | 25.37 | 25.33 | 25.35 | 24.75 | - | 37,746 |
| Jun 17, 2025 | 25.38 | 25.38 | 25.32 | 25.35 | 24.75 | 0.04% | 32,699 |
| Jun 16, 2025 | 25.33 | 25.34 | 25.31 | 25.34 | 24.74 | 0.04% | 51,517 |
| Jun 13, 2025 | 25.26 | 25.33 | 25.26 | 25.33 | 24.73 | 0.16% | 37,049 |
| Jun 12, 2025 | 25.25 | 25.33 | 25.25 | 25.29 | 24.69 | -0.16% | 50,521 |
| Jun 11, 2025 | 25.34 | 25.34 | 25.27 | 25.33 | 24.73 | 0.12% | 44,835 |
| Jun 10, 2025 | 25.31 | 25.31 | 25.27 | 25.30 | 24.70 | - | 19,381 |
| Jun 9, 2025 | 25.30 | 25.32 | 25.26 | 25.30 | 24.70 | 0.12% | 89,043 |
| Jun 6, 2025 | 25.48 | 25.48 | 25.26 | 25.27 | 24.67 | 0.08% | 37,025 |
| Jun 5, 2025 | 25.22 | 25.31 | 25.22 | 25.25 | 24.65 | 0.08% | 81,237 |
| Jun 4, 2025 | 25.21 | 25.28 | 25.21 | 25.23 | 24.63 | -0.06% | 59,422 |
| Jun 3, 2025 | 25.27 | 25.27 | 25.23 | 25.25 | 24.65 | -1.73% | 73,362 |
| Jun 2, 2025 | 25.69 | 25.69 | 25.60 | 25.69 | 24.65 | - | 65,069 |
| May 30, 2025 | 25.69 | 25.69 | 25.63 | 25.69 | 24.65 | 0.12% | 29,323 |
| May 29, 2025 | 25.68 | 25.68 | 25.63 | 25.66 | 24.62 | 0.12% | 24,517 |